Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | JPY | 5,019 | 5,124 | 5,005 | 5,082 | 5,082 | +28 (+0.55%) | 2,648,800 |
24 Aug 2023 | JPY | 5,045 | 5,077 | 5,018 | 5,054 | 5,054 | -14 (-0.28%) | 1,910,100 |
23 Aug 2023 | JPY | 5,000 | 5,093 | 4,990 | 5,068 | 5,068 | +38 (+0.76%) | 2,546,600 |
22 Aug 2023 | JPY | 5,114 | 5,114 | 5,019 | 5,030 | 5,030 | -84 (-1.64%) | 2,361,500 |
21 Aug 2023 | JPY | 5,032 | 5,128 | 5,022 | 5,114 | 5,114 | +86 (+1.71%) | 2,797,400 |
18 Aug 2023 | JPY | 5,106 | 5,121 | 4,985 | 5,028 | 5,028 | -140 (-2.71%) | 4,586,100 |
17 Aug 2023 | JPY | 5,230 | 5,232 | 5,124 | 5,168 | 5,168 | -82 (-1.56%) | 3,183,400 |
16 Aug 2023 | JPY | 5,304 | 5,316 | 5,244 | 5,250 | 5,250 | -109 (-2.03%) | 2,252,600 |
15 Aug 2023 | JPY | 5,313 | 5,366 | 5,289 | 5,359 | 5,359 | +69 (+1.30%) | 2,052,600 |
14 Aug 2023 | JPY | 5,353 | 5,393 | 5,285 | 5,290 | 5,290 | -33 (-0.62%) | 2,972,100 |
10 Aug 2023 | JPY | 5,270 | 5,357 | 5,225 | 5,323 | 5,323 | +22 (+0.42%) | 3,874,700 |
9 Aug 2023 | JPY | 5,235 | 5,311 | 5,230 | 5,301 | 5,301 | +50 (+0.95%) | 3,001,900 |
8 Aug 2023 | JPY | 5,263 | 5,290 | 5,225 | 5,251 | 5,251 | +22 (+0.42%) | 2,424,200 |
7 Aug 2023 | JPY | 5,202 | 5,229 | 5,191 | 5,229 | 5,229 | +7 (+0.13%) | 2,746,900 |
4 Aug 2023 | JPY | 5,179 | 5,227 | 5,135 | 5,222 | 5,222 | +18 (+0.35%) | 3,236,000 |
3 Aug 2023 | JPY | 5,233 | 5,300 | 5,201 | 5,204 | 5,204 | -29 (-0.55%) | 3,830,700 |
2 Aug 2023 | JPY | 5,375 | 5,379 | 5,216 | 5,233 | 5,233 | -172 (-3.18%) | 6,322,500 |
1 Aug 2023 | JPY | 5,455 | 5,466 | 5,367 | 5,405 | 5,405 | -45 (-0.83%) | 4,917,900 |
31 Jul 2023 | JPY | 5,566 | 5,703 | 5,416 | 5,450 | 5,450 | -12 (-0.22%) | 7,997,700 |
28 Jul 2023 | JPY | 5,440 | 5,520 | 5,356 | 5,462 | 5,462 | -44 (-0.80%) | 5,295,100 |
27 Jul 2023 | JPY | 5,408 | 5,510 | 5,397 | 5,506 | 5,506 | +106 (+1.96%) | 3,263,500 |
26 Jul 2023 | JPY | 5,390 | 5,409 | 5,311 | 5,400 | 5,400 | -26 (-0.48%) | 2,645,700 |
25 Jul 2023 | JPY | 5,440 | 5,475 | 5,399 | 5,426 | 5,426 | 0.0 (0.0%) | 2,801,200 |
24 Jul 2023 | JPY | 5,428 | 5,468 | 5,406 | 5,426 | 5,426 | +43 (+0.80%) | 2,286,000 |
21 Jul 2023 | JPY | 5,398 | 5,417 | 5,366 | 5,383 | 5,383 | -24 (-0.44%) | 2,561,700 |
20 Jul 2023 | JPY | 5,447 | 5,460 | 5,398 | 5,407 | 5,407 | -49 (-0.90%) | 2,546,200 |
19 Jul 2023 | JPY | 5,427 | 5,474 | 5,402 | 5,456 | 5,456 | +25 (+0.46%) | 4,081,200 |
18 Jul 2023 | JPY | 5,574 | 5,613 | 5,391 | 5,431 | 5,431 | -154 (-2.76%) | 5,277,200 |
14 Jul 2023 | JPY | 5,585 | 5,629 | 5,528 | 5,585 | 5,585 | +1 (+0.02%) | 3,903,300 |
13 Jul 2023 | JPY | 5,527 | 5,596 | 5,485 | 5,584 | 5,584 | +106 (+1.94%) | 2,904,300 |